Golem
GLM
Rank #271
$0.2303
Updated 4 months ago
Market Cap
$230.27M
24h Volume
$11.20M
Avg Volume (6m)
$19.12M
24h High/Low
$0.2357
$0.2251
$0.2251
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Energi Ecosystem
Artificial Intelligence (AI)
DePIN
GMCI DePIN Index
Chains
Ethereum
0x7dd9c5cba05e151...
Energi
0xf3ff3bf1d1afcbe...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2303 | $0.2357 | $0.2251 | $0.2303 | $11.20M | $230.27M |
| Dec 2, 2025 | $0.2333 | $0.2348 | $0.2250 | $0.2310 | $13.07M | $229.67M |
| Dec 1, 2025 | $0.2496 | $0.2496 | $0.2322 | $0.2353 | $15.66M | $237.99M |
| Nov 30, 2025 | $0.2557 | $0.2758 | $0.2506 | $0.2506 | $15.62M | $261.49M |
| Nov 29, 2025 | $0.2456 | $0.2622 | $0.2449 | $0.2566 | $14.28M | $255.26M |
| Nov 28, 2025 | $0.2486 | $0.2552 | $0.2418 | $0.2467 | $38.06M | $247.80M |
| Nov 27, 2025 | $0.2235 | $0.2646 | $0.2235 | $0.2519 | $32.24M | $242.62M |
| Nov 26, 2025 | $0.2251 | $0.2251 | $0.2125 | $0.2238 | $34.81M | $218.23M |
| Nov 25, 2025 | $0.2029 | $0.2356 | $0.2029 | $0.2286 | $33.30M | $221.39M |
| Nov 24, 2025 | $0.1960 | $0.2043 | $0.1926 | $0.2019 | $8.11M | $197.99M |
| Nov 23, 2025 | $0.1956 | $0.2001 | $0.1944 | $0.1978 | $6.57M | $197.24M |
| Nov 22, 2025 | $0.2034 | $0.2034 | $0.1944 | $0.1971 | $9.61M | $197.35M |
| Nov 21, 2025 | $0.2184 | $0.2203 | $0.2011 | $0.2011 | $12.64M | $209.81M |
| Nov 20, 2025 | $0.2207 | $0.2415 | $0.2207 | $0.2224 | $19.85M | $231.64M |
| Nov 19, 2025 | $0.2299 | $0.2373 | $0.2143 | $0.2183 | $33.78M | $225.46M |
| Nov 18, 2025 | $0.2040 | $0.2375 | $0.2013 | $0.2305 | $18.05M | $220.09M |
| Nov 17, 2025 | $0.2192 | $0.2212 | $0.2006 | $0.2028 | $11.61M | $213.06M |
| Nov 16, 2025 | $0.2325 | $0.2325 | $0.2163 | $0.2192 | $12.93M | $223.78M |
| Nov 15, 2025 | $0.2440 | $0.2475 | $0.2326 | $0.2335 | $25.51M | $237.65M |
| Nov 14, 2025 | $0.2284 | $0.2555 | $0.2244 | $0.2415 | $38.14M | $242.26M |
| Nov 13, 2025 | $0.2400 | $0.2644 | $0.2245 | $0.2276 | $42.68M | $234.53M |
| Nov 12, 2025 | $0.2243 | $0.2595 | $0.2243 | $0.2401 | $28.26M | $236.00M |
| Nov 11, 2025 | $0.2290 | $0.2547 | $0.2245 | $0.2290 | $46.26M | $230.54M |
| Nov 10, 2025 | $0.2112 | $0.2112 | $0.2112 | $0.2112 | $11.92M | $211.09M |
| Nov 9, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $24.59M | $223.45M |
| Nov 8, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $22.38M | $214.55M |
| Nov 7, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $20.93M | $194.31M |
| Nov 6, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $12.64M | $181.74M |
| Nov 5, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $30.77M | $179.23M |
| Nov 4, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $9.41M | $173.01M |
| Nov 3, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $5.04M | $185.37M |
| Nov 2, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $5.72M | $187.33M |
| Nov 1, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $12.37M | $187.20M |
| Oct 31, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $11.37M | $177.01M |
| Oct 30, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $6.35M | $184.33M |
| Oct 29, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $5.99M | $175.73M |
| Oct 28, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $5.54M | $180.51M |